Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:2120.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02120000 | 2024-06-14 1:18PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 39 | 34.77% |
| RUTW240618C02120000 | 2024-06-13 2:48PM EDT | 2024-06-18 | 0.32 | 0.00 | 0.10 | 0.00 | - | 37 | 35 | 26.56% |
| RUTW240620C02120000 | 2024-06-17 2:06PM EDT | 2024-06-20 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 36 | 19.75% |
| RUT240621C02120000 | 2024-06-17 12:26PM EDT | 2024-06-21 | 0.05 | 0.10 | 0.25 | -0.12 | -70.59% | 1 | 767 | 18.92% |
| RUTW240624C02120000 | 2024-06-17 12:13PM EDT | 2024-06-24 | 0.20 | 0.45 | 0.60 | -0.30 | -60.00% | 11 | 8 | 17.13% |
| RUTW240626C02120000 | 2024-06-17 3:14PM EDT | 2024-06-26 | 1.04 | 0.95 | 1.15 | -11.46 | -91.68% | 4 | 105 | 17.27% |
| RUTW240627C02120000 | 2024-06-17 2:36PM EDT | 2024-06-27 | 1.37 | 1.40 | 1.60 | -1.78 | -56.51% | 4 | 1 | 17.63% |
| RUTW240628C02120000 | 2024-06-17 2:20PM EDT | 2024-06-28 | 2.18 | 2.10 | 2.35 | -0.35 | -13.83% | 24 | 81 | 18.41% |
| RUTW240701C02120000 | 2024-06-14 3:21PM EDT | 2024-07-01 | 2.23 | 2.75 | 3.00 | 0.00 | - | - | 21 | 17.49% |
| RUTW240703C02120000 | 2024-06-14 9:39AM EDT | 2024-07-03 | 4.09 | 3.60 | 3.90 | 0.00 | - | 8 | 12 | 17.61% |
| RUTW240705C02120000 | 2024-06-17 11:51AM EDT | 2024-07-05 | 2.77 | 4.50 | 4.90 | -0.99 | -26.33% | 2 | 21 | 17.77% |
| RUTW240712C02120000 | 2024-06-17 2:20PM EDT | 2024-07-12 | 9.43 | 9.00 | 9.40 | +2.16 | +29.71% | 23 | 90 | 18.77% |
| RUT240719C02120000 | 2024-06-17 3:10PM EDT | 2024-07-19 | 11.86 | 11.90 | 12.20 | +1.94 | +19.56% | 21 | 131 | 18.37% |
| RUTW240726C02120000 | 2024-06-17 1:16PM EDT | 2024-07-26 | 14.13 | 15.30 | 15.80 | -29.03 | -67.26% | 4 | 2 | 18.53% |
| RUTW240731C02120000 | 2024-06-17 1:05PM EDT | 2024-07-31 | 16.14 | 18.10 | 18.60 | +0.85 | +5.56% | 3 | 100 | 18.75% |
| RUT240816C02120000 | 2024-06-17 9:39AM EDT | 2024-08-16 | 21.10 | 26.40 | 26.70 | -0.95 | -4.31% | 2 | 37 | 19.11% |
| RUTW240830C02120000 | 2024-06-17 2:46PM EDT | 2024-08-30 | 33.24 | 32.70 | 33.80 | -69.22 | -67.56% | 2 | 12 | 19.47% |
| RUT240920C02120000 | 2024-06-12 10:17AM EDT | 2024-09-20 | 72.15 | 42.80 | 43.40 | 0.00 | - | 157 | 124 | 19.79% |
| RUTW240930C02120000 | 2024-06-12 3:12PM EDT | 2024-09-30 | 66.32 | 46.50 | 47.40 | 0.00 | - | 2 | 7 | 19.83% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 36.12% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02120000 | 2024-06-17 2:46PM EDT | 2024-06-17 | 98.88 | 97.20 | 99.00 | +6.94 | +7.55% | 1 | 2 | 0.00% |
| RUTW240618P02120000 | 2024-06-13 12:29PM EDT | 2024-06-18 | 95.10 | 96.10 | 98.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240620P02120000 | 2024-06-17 1:54PM EDT | 2024-06-20 | 99.46 | 96.30 | 98.50 | -18.59 | -15.75% | 2 | 5 | 0.00% |
| RUT240621P02120000 | 2024-06-14 12:08PM EDT | 2024-06-21 | 116.01 | 95.70 | 97.90 | 0.00 | - | 9 | 332 | 0.00% |
| RUTW240624P02120000 | 2024-06-14 11:29AM EDT | 2024-06-24 | 111.48 | 95.80 | 98.10 | 0.00 | - | - | 5 | 0.00% |
| RUTW240628P02120000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 105.78 | 96.60 | 98.40 | -11.98 | -10.17% | 8 | 51 | 0.00% |
| RUTW240705P02120000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 114.43 | 97.30 | 99.30 | 0.00 | - | - | 11 | 9.49% |
| RUTW240712P02120000 | 2024-06-14 12:42PM EDT | 2024-07-12 | 119.19 | 99.90 | 101.70 | 0.00 | - | 1 | 12 | 12.84% |
| RUT240719P02120000 | 2024-06-14 2:01PM EDT | 2024-07-19 | 120.62 | 100.60 | 102.30 | 0.00 | - | 6 | 164 | 12.01% |
| RUTW240731P02120000 | 2024-06-12 11:26AM EDT | 2024-07-31 | 67.16 | 103.90 | 105.50 | 0.00 | - | 15 | 22 | 12.55% |
| RUT240816P02120000 | 2024-06-17 12:53PM EDT | 2024-08-16 | 116.15 | 107.40 | 108.80 | +28.88 | +33.09% | 3 | 3 | 12.41% |
| RUT240920P02120000 | 2024-06-17 9:57AM EDT | 2024-09-20 | 129.35 | 115.90 | 117.10 | +48.78 | +60.54% | 2 | 129 | 12.67% |
| RUTW240930P02120000 | 2024-06-11 3:44PM EDT | 2024-09-30 | 117.50 | 118.20 | 119.60 | 0.00 | - | 1 | 3 | 12.78% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 143.10 | 148.80 | 0.00 | - | 2 | 3 | 12.62% |
© 2024 Yahoo. All rights reserved.